SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240705C00003500 | 2024-06-20 1:33PM EDT | 3.50 | 2.82 | 2.35 | 3.50 | 0.00 | - | 3 | 5 | 528.13% |
| SOFI240705C00004000 | 2024-06-26 11:10AM EDT | 4.00 | 2.41 | 2.38 | 2.44 | -0.13 | -5.12% | 8 | 28 | 131.25% |
| SOFI240705C00004500 | 2024-06-25 9:33AM EDT | 4.50 | 1.82 | 1.88 | 1.94 | -0.03 | -1.62% | 1 | 8 | 100.00% |
| SOFI240705C00005000 | 2024-06-25 11:52AM EDT | 5.00 | 1.50 | 1.40 | 1.46 | +0.08 | +5.63% | 4 | 142 | 98.44% |
| SOFI240705C00005500 | 2024-06-26 12:08PM EDT | 5.50 | 0.92 | 0.91 | 0.95 | -0.10 | -9.80% | 5 | 616 | 60.94% |
| SOFI240705C00006000 | 2024-06-26 2:30PM EDT | 6.00 | 0.45 | 0.44 | 0.46 | -0.12 | -22.22% | 623 | 1,913 | 37.50% |
| SOFI240705C00006500 | 2024-06-26 2:23PM EDT | 6.50 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 2,714 | 6,718 | 35.16% |
| SOFI240705C00007000 | 2024-06-26 2:31PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,763 | 10,103 | 43.75% |
| SOFI240705C00007500 | 2024-06-26 2:13PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 574 | 9,864 | 57.81% |
| SOFI240705C00008000 | 2024-06-26 1:37PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 5,848 | 62.50% |
| SOFI240705C00008500 | 2024-06-26 9:32AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 928 | 85.94% |
| SOFI240705C00009000 | 2024-06-25 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 90.63% |
| SOFI240705C00009500 | 2024-06-24 11:52AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 509 | 100.00% |
| SOFI240705C00010000 | 2024-06-21 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 339 | 501 | 194.53% |
| SOFI240705C00010500 | 2024-06-21 1:53PM EDT | 10.50 | 0.01 | 0.00 | 0.71 | 0.00 | - | 13 | 171 | 303.91% |
| SOFI240705C00011000 | 2024-06-18 10:47AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 326.17% |
| SOFI240705C00011500 | 2024-06-17 11:37AM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 341.41% |
| SOFI240705C00012000 | 2024-06-14 2:30PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 190.63% |
| SOFI240705C00012500 | 2024-06-17 10:51AM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 369.53% |
| SOFI240705C00013000 | 2024-06-17 2:31PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 382.03% |
| SOFI240705C00014000 | 2024-06-24 11:52AM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 608 | 212.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240705P00004000 | 2024-06-17 2:50PM EDT | 4.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 368.75% |
| SOFI240705P00004500 | 2024-06-20 3:39PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 179 | 118.75% |
| SOFI240705P00005000 | 2024-06-26 10:24AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,371 | 75.00% |
| SOFI240705P00005500 | 2024-06-25 1:53PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 757 | 50.00% |
| SOFI240705P00006000 | 2024-06-26 2:09PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 217 | 7,194 | 39.84% |
| SOFI240705P00006500 | 2024-06-26 2:28PM EDT | 6.50 | 0.20 | 0.18 | 0.20 | +0.06 | +46.15% | 262 | 6,076 | 38.67% |
| SOFI240705P00007000 | 2024-06-26 2:01PM EDT | 7.00 | 0.63 | 0.59 | 0.61 | +0.14 | +28.57% | 180 | 3,383 | 50.00% |
| SOFI240705P00007500 | 2024-06-26 11:23AM EDT | 7.50 | 1.05 | 1.07 | 1.12 | -0.04 | -3.67% | 10 | 585 | 67.19% |
| SOFI240705P00008000 | 2024-06-20 10:37AM EDT | 8.00 | 1.61 | 1.57 | 1.61 | 0.00 | - | 2 | 87 | 84.38% |
| SOFI240705P00008500 | 2024-06-21 10:12AM EDT | 8.50 | 2.24 | 2.07 | 2.11 | 0.00 | - | 2 | 2 | 101.56% |
| SOFI240705P00009000 | 2024-06-14 3:34PM EDT | 9.00 | 2.53 | 2.57 | 2.60 | 0.00 | - | 1 | 5 | 112.50% |
| SOFI240705P00009500 | 2024-06-04 2:25PM EDT | 9.50 | 2.75 | 3.05 | 3.80 | 0.00 | - | 1 | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.